Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OXIG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 2,460.00 | 35.00 | 1.44% | 2,530.00 | 2,530.00 | 2,400.00 | 26,635 |
| 16 May 2024 | 2,425.00 | 20.00 | 0.83% | 2,405.00 | 2,460.00 | 2,395.00 | 55,871 |
| 15 May 2024 | 2,405.00 | 55.00 | 2.34% | 2,400.00 | 2,410.00 | 2,370.00 | 63,082 |
| 14 May 2024 | 2,350.00 | 15.00 | 0.64% | 2,400.00 | 2,400.00 | 2,315.00 | 48,253 |
| 13 May 2024 | 2,335.00 | -90.00 | -3.71% | 2,535.00 | 2,535.00 | 2,335.00 | 61,306 |
| 10 May 2024 | 2,425.00 | 30.00 | 1.25% | 2,475.00 | 2,475.00 | 2,380.00 | 93,163 |
| 09 May 2024 | 2,395.00 | 25.00 | 1.05% | 2,330.00 | 2,410.00 | 2,330.00 | 57,326 |
| 08 May 2024 | 2,370.00 | 5.00 | 0.21% | 2,380.00 | 2,385.00 | 2,350.00 | 31,462 |
| 07 May 2024 | 2,365.00 | 55.00 | 2.38% | 2,255.00 | 2,380.00 | 2,255.00 | 66,771 |
| 03 May 2024 | 2,310.00 | 10.00 | 0.43% | 2,295.00 | 2,335.00 | 2,280.00 | 34,302 |
| 02 May 2024 | 2,300.00 | -30.00 | -1.29% | 2,320.00 | 2,325.00 | 2,265.00 | 66,435 |
| 01 May 2024 | 2,330.00 | 70.00 | 3.10% | 2,250.00 | 2,330.00 | 2,240.00 | 151,909 |
| 30 Abr 2024 | 2,260.00 | 0.00 | 0.00% | 2,255.00 | 2,275.00 | 2,230.00 | 76,708 |
| 29 Abr 2024 | 2,260.00 | 80.00 | 3.67% | 2,195.00 | 2,270.00 | 2,120.00 | 55,139 |
| 26 Abr 2024 | 2,180.00 | -45.00 | -2.02% | 2,235.00 | 2,270.00 | 2,170.00 | 72,179 |
| 25 Abr 2024 | 2,225.00 | 45.00 | 2.06% | 2,175.00 | 2,230.00 | 2,170.00 | 91,636 |
| 24 Abr 2024 | 2,180.00 | 55.00 | 2.59% | 2,120.00 | 2,180.00 | 2,120.00 | 92,524 |
| 23 Abr 2024 | 2,125.00 | 55.00 | 2.66% | 2,070.00 | 2,125.00 | 2,065.00 | 49,950 |
| 22 Abr 2024 | 2,070.00 | -35.00 | -1.66% | 2,100.00 | 2,135.00 | 2,070.00 | 247,893 |
| 19 Abr 2024 | 2,105.00 | 20.00 | 0.96% | 2,070.00 | 2,115.00 | 2,065.00 | 123,102 |
| 18 Abr 2024 | 2,085.00 | 10.00 | 0.48% | 2,075.00 | 2,090.00 | 2,050.00 | 51,078 |
| 17 Abr 2024 | 2,075.00 | 0.00 | 0.00% | 2,060.00 | 2,100.00 | 2,060.00 | 106,255 |
| 16 Abr 2024 | 2,075.00 | -15.00 | -0.72% | 2,020.00 | 2,090.00 | 2,000.00 | 77,621 |
| 15 Abr 2024 | 2,090.00 | 10.00 | 0.48% | 2,085.00 | 2,125.00 | 2,080.00 | 32,296 |
| 12 Abr 2024 | 2,080.00 | -10.00 | -0.48% | 2,180.00 | 2,180.00 | 2,080.00 | 47,746 |
| 11 Abr 2024 | 2,090.00 | -5.00 | -0.24% | 2,160.00 | 2,160.00 | 2,070.00 | 35,998 |
| 10 Abr 2024 | 2,095.00 | 20.00 | 0.96% | 2,000.00 | 2,135.00 | 2,000.00 | 57,338 |
| 09 Abr 2024 | 2,075.00 | 5.00 | 0.24% | 2,000.00 | 2,100.00 | 2,000.00 | 168,272 |
| 08 Abr 2024 | 2,070.00 | 25.00 | 1.22% | 2,000.00 | 2,120.00 | 2,000.00 | 27,461 |
| 05 Abr 2024 | 2,045.00 | -50.00 | -2.39% | 2,100.00 | 2,100.00 | 2,035.00 | 36,612 |
| 04 Abr 2024 | 2,095.00 | 25.00 | 1.21% | 2,030.00 | 2,120.00 | 2,030.00 | 35,529 |
| 03 Abr 2024 | 2,070.00 | 30.00 | 1.47% | 2,015.00 | 2,075.00 | 2,015.00 | 63,451 |
| 02 Abr 2024 | 2,040.00 | -85.00 | -4.00% | 2,110.00 | 2,155.00 | 2,040.00 | 57,311 |
| 28 Mar 2024 | 2,125.00 | 50.00 | 2.41% | 2,085.00 | 2,125.00 | 2,075.00 | 52,957 |
| 27 Mar 2024 | 2,075.00 | -25.00 | -1.19% | 2,100.00 | 2,100.00 | 2,050.00 | 241,800 |
| 26 Mar 2024 | 2,100.00 | 40.00 | 1.94% | 2,055.00 | 2,105.00 | 2,025.00 | 79,063 |
| 25 Mar 2024 | 2,060.00 | -25.00 | -1.20% | 2,085.00 | 2,090.00 | 2,000.00 | 316,762 |
| 22 Mar 2024 | 2,085.00 | -5.00 | -0.24% | 2,000.00 | 2,180.00 | 2,000.00 | 60,173 |
| 21 Mar 2024 | 2,090.00 | 15.00 | 0.72% | 2,170.00 | 2,170.00 | 2,085.00 | 241,101 |
| 20 Mar 2024 | 2,075.00 | 15.00 | 0.73% | 2,005.00 | 2,170.00 | 2,005.00 | 40,809 |
| 19 Mar 2024 | 2,060.00 | -20.00 | -0.96% | 2,000.00 | 2,095.00 | 2,000.00 | 74,055 |
| 18 Mar 2024 | 2,080.00 | -25.00 | -1.19% | 2,200.00 | 2,200.00 | 2,070.00 | 51,158 |
| 15 Mar 2024 | 2,105.00 | 20.00 | 0.96% | 2,080.00 | 2,135.00 | 2,060.00 | 149,524 |
| 14 Mar 2024 | 2,085.00 | -55.00 | -2.57% | 2,125.00 | 2,155.00 | 2,080.00 | 49,374 |
| 13 Mar 2024 | 2,140.00 | -30.00 | -1.38% | 2,160.00 | 2,185.00 | 2,125.00 | 59,216 |
| 12 Mar 2024 | 2,170.00 | 25.00 | 1.17% | 2,155.00 | 2,175.00 | 2,145.00 | 71,858 |
| 11 Mar 2024 | 2,145.00 | -35.00 | -1.61% | 2,170.00 | 2,235.00 | 2,135.00 | 258,845 |
| 08 Mar 2024 | 2,180.00 | -25.00 | -1.13% | 2,215.00 | 2,230.00 | 2,180.00 | 66,057 |
| 07 Mar 2024 | 2,205.00 | 70.00 | 3.28% | 2,140.00 | 2,220.00 | 2,140.00 | 29,787 |
| 06 Mar 2024 | 2,135.00 | 55.00 | 2.64% | 2,125.00 | 2,160.00 | 2,100.00 | 237,424 |
| 05 Mar 2024 | 2,080.00 | -110.00 | -5.02% | 2,160.00 | 2,170.00 | 2,080.00 | 127,352 |
| 04 Mar 2024 | 2,190.00 | -25.00 | -1.13% | 2,320.00 | 2,365.00 | 2,170.00 | 237,749 |
| 01 Mar 2024 | 2,215.00 | 30.00 | 1.37% | 2,135.00 | 2,215.00 | 2,135.00 | 56,637 |
| 29 Feb 2024 | 2,185.00 | 15.00 | 0.69% | 2,130.00 | 2,210.00 | 2,130.00 | 46,817 |
| 28 Feb 2024 | 2,170.00 | -30.00 | -1.36% | 2,180.00 | 2,180.00 | 2,150.00 | 60,068 |
| 27 Feb 2024 | 2,200.00 | 20.00 | 0.92% | 2,205.00 | 2,220.00 | 2,175.00 | 24,787 |
| 26 Feb 2024 | 2,180.00 | 10.00 | 0.46% | 2,175.00 | 2,190.00 | 2,145.00 | 37,768 |
| 23 Feb 2024 | 2,170.00 | -10.00 | -0.46% | 2,235.00 | 2,235.00 | 2,155.00 | 29,313 |
| 22 Feb 2024 | 2,180.00 | 85.00 | 4.06% | 2,130.00 | 2,220.00 | 2,100.00 | 79,030 |
| 21 Feb 2024 | 2,095.00 | -90.00 | -4.12% | 2,190.00 | 2,190.00 | 2,095.00 | 32,152 |
| 20 Feb 2024 | 2,185.00 | -30.00 | -1.35% | 2,280.00 | 2,280.00 | 2,185.00 | 24,924 |
| 19 Feb 2024 | 2,215.00 | 10.00 | 0.45% | 2,175.00 | 2,215.00 | 2,175.00 | 37,943 |
